Fidelity Advisor Focused Emerging Markets Fund - Class M (FTMKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
32.28
+0.09 (0.28%)
May 9, 2025, 8:09 AM EDT
FTMKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | 0.81% |
| May 8, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | 0.28% |
| May 7, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | -0.92% |
| May 6, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | 0.34% |
| May 5, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | 0.09% |
| May 2, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 2.21% |
| May 1, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -0.03% |
| Apr 30, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 0.32% |
| Apr 29, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 0.38% |
| Apr 28, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 0.19% |
| Apr 25, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | -0.16% |
| Apr 24, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 0.87% |
| Apr 23, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 1.30% |
| Apr 22, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 1.89% |
| Apr 21, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | -0.23% |
| Apr 17, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0.87% |
| Apr 16, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.02% |
| Apr 15, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 0.53% |
| Apr 14, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 1.52% |
| Apr 11, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 2.27% |
| Apr 10, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -1.73% |
| Apr 9, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 5.39% |
| Apr 8, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | -2.40% |
| Apr 7, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | -3.78% |
| Apr 4, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -6.07% |
| Apr 3, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | -2.09% |
| Apr 2, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | 0.06% |
| Apr 1, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 0.84% |
| Mar 31, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | -0.89% |
| Mar 28, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | -1.90% |
| Mar 27, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 0.67% |
| Mar 26, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | -0.57% |
| Mar 25, 2025 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | 0.12% |
| Mar 24, 2025 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | 0.33% |
| Mar 21, 2025 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | -0.84% |
| Mar 20, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.84% |
| Mar 19, 2025 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | 0.12% |
| Mar 18, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | -0.09% |
| Mar 17, 2025 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | 1.98% |
| Mar 14, 2025 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | 2.24% |
| Mar 13, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | -0.22% |
| Mar 12, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | 0.37% |
| Mar 11, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 0.75% |
| Mar 10, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | -2.63% |
| Mar 7, 2025 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | 0.58% |
| Mar 6, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | 0.03% |
| Mar 5, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | 3.47% |
| Mar 4, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 1.06% |
| Mar 3, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -0.64% |
| Feb 28, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -1.82% |